Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816C00020000 | 2024-04-19 12:14PM EDT | 20.00 | 5.00 | 6.10 | 6.60 | 0.00 | - | 14 | 18 | 82.37% |
| TRUP240816C00022500 | 2024-04-25 12:51PM EDT | 22.50 | 4.50 | 4.80 | 5.10 | 0.00 | - | 2 | 8 | 80.42% |
| TRUP240816C00025000 | 2024-04-25 3:53PM EDT | 25.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 29 | 64 | 78.81% |
| TRUP240816C00027500 | 2024-04-25 3:59PM EDT | 27.50 | 2.65 | 2.85 | 3.00 | 0.00 | - | 26 | 634 | 78.37% |
| TRUP240816C00030000 | 2024-04-26 2:36PM EDT | 30.00 | 2.15 | 2.15 | 2.35 | +0.20 | +10.26% | 27 | 5,159 | 78.27% |
| TRUP240816C00032500 | 2024-04-22 9:38AM EDT | 32.50 | 1.25 | 1.65 | 3.10 | 0.00 | - | 1 | 53 | 91.46% |
| TRUP240816C00035000 | 2024-04-24 1:41PM EDT | 35.00 | 1.25 | 1.25 | 3.30 | 0.00 | - | 1 | 40 | 98.73% |
| TRUP240816C00037500 | 2024-04-10 3:21PM EDT | 37.50 | 1.35 | 0.95 | 1.10 | 0.00 | - | 23 | 28 | 78.37% |
| TRUP240816C00040000 | 2024-04-24 1:42PM EDT | 40.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 5 | 175 | 78.71% |
| TRUP240816C00042500 | 2024-04-02 11:58AM EDT | 42.50 | 1.10 | 0.60 | 0.70 | 0.00 | - | 9 | 25 | 79.88% |
| TRUP240816C00045000 | 2024-04-22 1:27PM EDT | 45.00 | 0.37 | 0.45 | 0.55 | 0.00 | - | 10 | 15 | 79.69% |
| TRUP240816C00047500 | 2024-03-19 2:56PM EDT | 47.50 | 0.60 | 0.20 | 0.35 | 0.00 | - | 2 | 4 | 74.02% |
| TRUP240816C00050000 | 2024-04-24 1:02PM EDT | 50.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 61 | 186 | 82.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRUP240816P00012500 | 2024-04-23 2:14PM EDT | 12.50 | 0.54 | 0.45 | 0.60 | 0.00 | - | 2 | 14 | 99.61% |
| TRUP240816P00015000 | 2024-04-17 12:14PM EDT | 15.00 | 1.30 | 0.85 | 1.05 | 0.00 | - | 7 | 464 | 94.34% |
| TRUP240816P00017500 | 2024-04-18 10:40AM EDT | 17.50 | 2.00 | 1.50 | 1.65 | 0.00 | - | 5 | 85 | 90.23% |
| TRUP240816P00020000 | 2024-04-25 10:11AM EDT | 20.00 | 2.65 | 2.35 | 2.50 | 0.00 | - | 5 | 259 | 86.91% |
| TRUP240816P00022500 | 2024-04-19 2:08PM EDT | 22.50 | 4.30 | 3.40 | 3.60 | 0.00 | - | 16 | 251 | 83.89% |
| TRUP240816P00025000 | 2024-04-17 3:35PM EDT | 25.00 | 6.20 | 4.70 | 5.00 | 0.00 | - | 21 | 396 | 82.08% |
| TRUP240816P00027500 | 2024-04-12 10:29AM EDT | 27.50 | 6.60 | 6.30 | 6.50 | 0.00 | - | 5 | 541 | 80.20% |
| TRUP240816P00030000 | 2024-04-12 10:29AM EDT | 30.00 | 8.40 | 8.10 | 8.30 | 0.00 | - | 1 | 5,370 | 79.64% |
| TRUP240816P00032500 | 2024-04-17 9:41AM EDT | 32.50 | 11.65 | 10.00 | 10.30 | 0.00 | - | 1 | 67 | 79.10% |
| TRUP240816P00035000 | 2024-04-15 11:51AM EDT | 35.00 | 13.23 | 12.10 | 12.40 | 0.00 | - | 1 | 21 | 79.25% |
| TRUP240816P00037500 | 2024-03-26 3:05PM EDT | 37.50 | 11.90 | 14.60 | 15.20 | 0.00 | - | 10 | 10 | 90.48% |
| TRUP240816P00040000 | 2024-03-19 10:53AM EDT | 40.00 | 15.00 | 18.60 | 19.30 | 0.00 | - | 3 | 12 | 130.62% |
© 2024 Yahoo. All rights reserved.